Tokyo Tekko Co., Ltd. (TYO:5445)
Japan · Delayed Price · Currency is JPY 2,071.00
-14.00 (-0.67%)
Sep 4, 2026, 3:30 PM JST
Tokyo Tekko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,076.00 | 2,078.00 | 2,055.00 | 2,071.00 | 2,071.00 | -0.67% | 117,800 |
| Sep 3, 2026 | 2,071.00 | 2,103.00 | 2,071.00 | 2,085.00 | 2,085.00 | 0.97% | 93,500 |
| Sep 2, 2026 | 2,097.00 | 2,097.00 | 2,065.00 | 2,065.00 | 2,065.00 | -1.76% | 92,600 |
| Sep 1, 2026 | 2,060.00 | 2,105.00 | 2,060.00 | 2,102.00 | 2,102.00 | 2.04% | 119,700 |
| Aug 31, 2026 | 2,040.00 | 2,072.00 | 2,030.00 | 2,060.00 | 2,060.00 | 0.88% | 102,800 |
| Aug 28, 2026 | 2,042.00 | 2,052.00 | 2,033.00 | 2,042.00 | 2,042.00 | 0.25% | 55,200 |
| Aug 27, 2026 | 2,036.00 | 2,057.00 | 2,025.00 | 2,037.00 | 2,037.00 | 0.05% | 62,200 |
| Aug 26, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,036.00 | 2,036.00 | 0.74% | 115,800 |
| Aug 25, 2026 | 2,035.00 | 2,037.00 | 2,011.00 | 2,021.00 | 2,021.00 | 0.25% | 70,400 |
| Aug 24, 2026 | 2,029.00 | 2,040.00 | 2,016.00 | 2,016.00 | 2,016.00 | 0.05% | 90,700 |
| Aug 21, 2026 | 2,010.00 | 2,021.00 | 2,003.00 | 2,015.00 | 2,015.00 | 0.45% | 59,400 |
| Aug 20, 2026 | 2,005.00 | 2,018.00 | 1,980.00 | 2,006.00 | 2,006.00 | -0.15% | 202,800 |
| Aug 19, 2026 | 2,022.00 | 2,025.00 | 1,999.00 | 2,009.00 | 2,009.00 | -1.08% | 111,500 |
| Aug 18, 2026 | 2,020.00 | 2,048.00 | 2,014.00 | 2,031.00 | 2,031.00 | 0.45% | 107,800 |
| Aug 17, 2026 | 2,010.00 | 2,029.00 | 1,998.00 | 2,022.00 | 2,022.00 | -0.15% | 94,900 |
| Aug 14, 2026 | 1,997.00 | 2,030.00 | 1,985.00 | 2,025.00 | 2,025.00 | 1.20% | 123,100 |
| Aug 13, 2026 | 1,990.00 | 2,007.00 | 1,989.00 | 2,001.00 | 2,001.00 | 0.15% | 99,800 |
| Aug 12, 2026 | 1,982.00 | 1,998.00 | 1,967.00 | 1,998.00 | 1,998.00 | 1.63% | 95,200 |
| Aug 10, 2026 | 1,951.00 | 1,979.00 | 1,946.00 | 1,966.00 | 1,966.00 | 0.56% | 79,300 |
| Aug 7, 2026 | 1,951.00 | 1,976.00 | 1,951.00 | 1,955.00 | 1,955.00 | 0.21% | 91,300 |
| Aug 6, 2026 | 1,947.00 | 1,969.00 | 1,942.00 | 1,951.00 | 1,951.00 | -0.15% | 88,500 |
| Aug 5, 2026 | 1,928.00 | 1,965.00 | 1,923.00 | 1,954.00 | 1,954.00 | 1.82% | 108,600 |
| Aug 4, 2026 | 1,941.00 | 1,961.00 | 1,915.00 | 1,919.00 | 1,919.00 | -1.89% | 122,500 |
| Aug 3, 2026 | 1,962.00 | 1,980.00 | 1,930.00 | 1,956.00 | 1,956.00 | 1.77% | 201,200 |
| Jul 31, 2026 | 1,952.00 | 1,969.00 | 1,903.00 | 1,922.00 | 1,922.00 | -2.19% | 202,300 |
| Jul 30, 2026 | 1,960.00 | 1,974.00 | 1,948.00 | 1,965.00 | 1,965.00 | -0.76% | 107,700 |
| Jul 29, 2026 | 1,958.00 | 1,982.00 | 1,954.00 | 1,980.00 | 1,980.00 | 1.54% | 202,800 |
| Jul 28, 2026 | 1,962.00 | 1,965.00 | 1,941.00 | 1,950.00 | 1,950.00 | -0.76% | 109,000 |
| Jul 27, 2026 | 1,950.00 | 1,965.00 | 1,946.00 | 1,965.00 | 1,965.00 | 1.03% | 107,100 |
| Jul 24, 2026 | 1,939.00 | 1,950.00 | 1,927.00 | 1,945.00 | 1,945.00 | -0.21% | 75,600 |
| Jul 23, 2026 | 1,948.00 | 1,955.00 | 1,942.00 | 1,949.00 | 1,949.00 | 0.31% | 70,300 |
| Jul 22, 2026 | 1,939.00 | 1,948.00 | 1,931.00 | 1,943.00 | 1,943.00 | 0.41% | 60,000 |
| Jul 21, 2026 | 1,915.00 | 1,943.00 | 1,915.00 | 1,935.00 | 1,935.00 | 1.15% | 112,900 |
| Jul 17, 2026 | 1,920.00 | 1,932.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.78% | 150,700 |
| Jul 16, 2026 | 1,931.00 | 1,946.00 | 1,922.00 | 1,928.00 | 1,928.00 | -0.57% | 107,900 |
| Jul 15, 2026 | 1,936.00 | 1,939.00 | 1,912.00 | 1,939.00 | 1,939.00 | 0.83% | 96,000 |
| Jul 14, 2026 | 1,917.00 | 1,925.00 | 1,911.00 | 1,923.00 | 1,923.00 | 0.89% | 97,900 |
| Jul 13, 2026 | 1,939.00 | 1,945.00 | 1,905.00 | 1,906.00 | 1,906.00 | -0.26% | 86,500 |
| Jul 10, 2026 | 1,910.00 | 1,924.00 | 1,905.00 | 1,911.00 | 1,911.00 | 0.05% | 93,800 |
| Jul 9, 2026 | 1,902.00 | 1,940.00 | 1,889.00 | 1,910.00 | 1,910.00 | 0.42% | 173,200 |
| Jul 8, 2026 | 1,900.00 | 1,915.00 | 1,893.00 | 1,902.00 | 1,902.00 | -0.42% | 98,500 |
| Jul 7, 2026 | 1,899.00 | 1,927.00 | 1,893.00 | 1,910.00 | 1,910.00 | 1.22% | 146,500 |
| Jul 6, 2026 | 1,861.00 | 1,897.00 | 1,859.00 | 1,887.00 | 1,887.00 | 1.40% | 128,500 |
| Jul 3, 2026 | 1,848.00 | 1,867.00 | 1,846.00 | 1,861.00 | 1,861.00 | 1.47% | 162,300 |
| Jul 2, 2026 | 1,802.00 | 1,842.00 | 1,802.00 | 1,834.00 | 1,834.00 | 2.00% | 142,500 |
| Jul 1, 2026 | 1,825.00 | 1,830.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.37% | 149,200 |
| Jun 30, 2026 | 1,825.00 | 1,827.00 | 1,808.00 | 1,823.00 | 1,823.00 | -0.11% | 97,300 |
| Jun 29, 2026 | 1,827.00 | 1,841.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.11% | 157,500 |
| Jun 26, 2026 | 1,809.00 | 1,823.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.77% | 95,700 |
| Jun 25, 2026 | 1,815.00 | 1,817.00 | 1,803.00 | 1,809.00 | 1,809.00 | 0.17% | 94,200 |